STXS - Stereotaxis, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.85002.92002.71002.80002.8000110,600
Aug 21, 20192.83002.98002.83002.88002.880053,500
Aug 20, 20192.93002.93002.81002.85002.850041,700
Aug 19, 20192.78002.90002.62002.89002.8900113,300
Aug 16, 20192.54002.86002.41002.84002.8400135,300
Aug 15, 20192.58002.59002.51002.53002.530019,300
Aug 14, 20192.46002.58002.32002.53002.530053,600
Aug 13, 20192.30002.57002.30002.46002.460064,500
Aug 12, 20192.35002.69002.35002.53002.5300115,200
Aug 09, 20192.53002.54002.13002.44002.4400162,500
Aug 08, 20192.13002.89002.08002.53002.5300335,200
Aug 07, 20192.02002.04001.98001.98001.98003,600
Aug 06, 20192.05002.10001.95002.02002.020017,000
Aug 05, 20192.12002.17001.99002.10002.100077,700
Aug 02, 20192.11002.18002.05002.17002.170018,600
Aug 01, 20192.13002.13002.05002.10002.100018,600
Jul 31, 20192.13002.25002.02002.13002.130021,100
Jul 30, 20192.12002.28001.93002.19002.190039,100
Jul 29, 20192.13002.22001.94001.95001.9500213,700
Jul 26, 20192.32002.41002.11002.30002.3000123,300
Jul 25, 20192.47002.52002.30002.46002.460053,900
Jul 24, 20192.58002.60002.48002.49002.490050,100
Jul 23, 20192.82002.82002.41002.65002.6500102,900
Jul 22, 20192.76002.85002.75002.80002.800026,800
Jul 19, 20192.87002.87002.79002.80002.80005,100
Jul 18, 20192.86002.92002.75002.86002.860012,000
Jul 17, 20192.87002.89002.76002.86002.860027,100
Jul 16, 20192.90002.93002.75002.89002.890033,400
Jul 15, 20192.85002.95002.80002.90002.900032,500
Jul 12, 20192.80002.94002.71002.83002.830015,500
Jul 11, 20192.89002.89002.73002.77002.770021,400
Jul 10, 20192.84002.92002.70002.81002.810049,700
Jul 09, 20192.79002.89002.75002.76002.760017,800
Jul 08, 20192.80002.91002.75002.80002.800062,900
Jul 05, 20192.90002.90002.75002.80002.800021,000
Jul 03, 20192.83002.84002.75002.76002.76006,800
Jul 02, 20192.77002.90002.76002.79002.790025,900
Jul 01, 20192.90002.90002.76002.77002.770069,200
Jun 28, 20192.80003.00002.80002.90002.900050,100
Jun 27, 20192.80002.83002.70002.82002.82005,800
Jun 26, 20192.68002.84002.63002.72002.720016,900
Jun 25, 20192.80002.80002.65002.65002.650016,000
Jun 24, 20192.73002.81002.60002.75002.750060,600
Jun 21, 20192.68002.74002.68002.70002.70006,500
Jun 20, 20192.73002.83002.73002.75002.750057,200
Jun 19, 20192.69002.87002.69002.73002.730062,500
Jun 18, 20192.69002.79002.52002.69002.690061,500
Jun 17, 20192.65002.69002.55002.62002.620052,000
Jun 14, 20192.61002.69002.51002.58002.580027,800
Jun 13, 20192.64002.64002.50002.63002.630057,000
Jun 12, 20192.45002.68002.45002.65002.650016,900
Jun 11, 20192.37002.52002.37002.44002.440091,800
Jun 10, 20192.58002.69002.41002.52002.5200143,600
Jun 07, 20192.66002.90002.55002.72002.7200119,500
Jun 06, 20192.82002.82002.66002.82002.820016,900
Jun 05, 20192.75002.90002.75002.82002.820080,800
Jun 04, 20192.79002.90002.68002.80002.8000224,600
Jun 03, 20192.78002.78002.63002.70002.700052,600
May 31, 20192.73002.80002.60002.63002.6300119,700
May 30, 20192.72002.72002.56002.69002.690034,500
May 29, 20192.61002.78002.61002.65002.650079,200
May 28, 20192.70002.78002.51002.73002.7300274,400
May 24, 20192.43002.82002.41002.65002.6500641,900
May 23, 20192.34002.54002.25002.41002.4100344,400
May 22, 20192.40002.48002.29002.34002.3400183,600
May 21, 20192.38002.50002.30002.39002.3900312,300
May 20, 20192.07002.39002.07002.35002.3500232,300
May 17, 20192.03002.19002.00002.19002.1900146,000
May 16, 20191.91002.01001.91002.01002.0100339,300
May 15, 20191.96002.05001.90002.00002.000055,100
May 14, 20191.93001.99001.78001.99001.9900136,800
May 13, 20191.95001.98001.90001.92001.920020,200
May 10, 20192.00002.14001.80002.00002.000057,900
May 09, 20192.05002.13001.81002.13002.1300144,100
May 08, 20192.00002.05001.93002.00002.000029,600
May 07, 20191.97002.02001.96002.00002.000096,700
May 06, 20192.04002.07001.96002.00002.0000144,600
May 03, 20192.05002.07002.00002.02002.020093,400
May 02, 20192.00002.05001.97002.05002.050020,100
May 01, 20191.91002.05001.91002.00002.000041,000
Apr 30, 20192.00002.13001.90001.90001.9000181,600
Apr 29, 20191.98002.02001.95002.00002.000068,800
Apr 26, 20192.01002.03001.97001.98001.980010,400
Apr 25, 20192.01002.02002.00002.01002.010039,900
Apr 24, 20192.00002.02001.86002.00002.000065,900
Apr 23, 20191.95002.05001.85002.05002.050051,000
Apr 22, 20191.95002.00001.83001.95001.950018,700
Apr 18, 20191.99001.99001.86001.94001.940012,400
Apr 17, 20191.95002.00001.90002.00002.000041,000
Apr 16, 20191.91001.96001.91001.94001.940027,100
Apr 15, 20191.98002.00001.87001.87001.870026,400
Apr 12, 20191.96001.97001.90001.96001.960029,200
Apr 11, 20191.99002.00001.93001.95001.950016,600
Apr 10, 20191.95001.99001.93001.95001.950030,100
Apr 09, 20191.99001.99001.93001.94001.940024,200
Apr 08, 20191.90001.97001.90001.92001.920036,100
Apr 05, 20192.04002.04001.90001.92001.920029,500
Apr 04, 20191.98002.04001.93002.00002.000029,800
Apr 03, 20191.98001.98001.97001.97001.970010,600
Apr 02, 20192.10002.10001.96001.96001.96005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...